830.50
+24(+2.98%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 778.75 | 806.5 | 806.5 | 814.25 | 767.25 | 21,145 |
October 17, 2025 | 723 | 741.5 | 741.5 | 761 | 705 | 28,815 |
October 16, 2025 | 775 | 773.75 | 773.75 | 791.75 | 763 | 21,525 |
October 15, 2025 | 762 | 776.75 | 776.75 | 793.25 | 752.5 | 73,131 |
October 14, 2025 | 745 | 756.25 | 756.25 | 761.27 | 721.5 | 15,286 |
October 13, 2025 | 770.48 | 765.13 | 765.13 | 788.75 | 749 | 81,892 |
October 10, 2025 | 834.25 | 765.25 | 765.25 | 849.75 | 765 | 71,059 |
October 09, 2025 | 783 | 805.88 | 805.88 | 805.88 | 767 | 38,161 |
October 08, 2025 | 765 | 778.63 | 778.63 | 782.5 | 749.75 | 37,400 |
October 07, 2025 | 770 | 756.63 | 756.63 | 784.5 | 753.25 | 50,258 |
October 06, 2025 | 768.5 | 731.75 | 731.75 | 781.25 | 693.75 | 92,014 |
October 03, 2025 | 815 | 785.13 | 785.13 | 828.25 | 772.75 | 55,200 |
October 02, 2025 | 795.99 | 790.63 | 790.63 | 807.75 | 786.75 | 63,891 |
October 01, 2025 | 808.25 | 772.38 | 772.38 | 836.75 | 754.5 | 127,912 |
September 30, 2025 | 876 | 833.5 | 833.5 | 879.5 | 815.97 | 94,673 |
September 29, 2025 | 889.5 | 879.25 | 879.25 | 901.75 | 879.25 | 30,102 |
September 26, 2025 | 894 | 870.13 | 870.13 | 914.25 | 860 | 18,247 |
September 25, 2025 | 928.5 | 913 | 913 | 939.25 | 888.5 | 55,816 |
September 24, 2025 | 924.25 | 929.75 | 929.75 | 938 | 915 | 30,908 |
September 23, 2025 | 966 | 961.25 | 961.25 | 977.5 | 918 | 20,797 |
September 22, 2025 | 986 | 1,001.38 | 1,001.38 | 1,030.5 | 975 | 11,801 |
September 19, 2025 | 995.5 | 1,001.13 | 1,001.13 | 1,040.5 | 995.5 | 28,580 |
September 18, 2025 | 1,003 | 1,018.5 | 1,018.5 | 1,037 | 982 | 19,172 |
September 17, 2025 | 993.5 | 960.25 | 960.25 | 1,008 | 947 | 12,995 |
September 16, 2025 | 932.5 | 957.5 | 957.5 | 975.75 | 928.25 | 11,168 |
September 15, 2025 | 923.75 | 939.38 | 939.38 | 951.75 | 891.5 | 12,555 |
September 12, 2025 | 903 | 897.5 | 897.5 | 908.5 | 871.91 | 7,365 |
September 11, 2025 | 915.75 | 902.25 | 902.25 | 920.5 | 898.25 | 11,614 |
September 10, 2025 | 962 | 919.25 | 919.25 | 968 | 904.75 | 15,545 |
September 09, 2025 | 917.75 | 937.5 | 937.5 | 949.25 | 911.5 | 7,318 |
September 08, 2025 | 911.5 | 938.63 | 938.63 | 962 | 900.5 | 17,485 |
September 05, 2025 | 908.25 | 906.5 | 906.5 | 926.75 | 889 | 16,545 |
September 04, 2025 | 860.75 | 925.13 | 925.13 | 931.75 | 860.75 | 25,925 |
September 03, 2025 | 867.75 | 855.63 | 855.63 | 885.25 | 855.63 | 9,966 |
September 02, 2025 | 839 | 841 | 841 | 857 | 825.25 | 10,050 |
September 01, 2025 | 864.25 | 857.13 | 857.13 | 872 | 833.75 | 596 |
August 29, 2025 | 909.75 | 874.38 | 874.38 | 909.75 | 866.5 | 6,921 |
August 28, 2025 | 907 | 908.63 | 908.63 | 921 | 889.25 | 6,090 |
August 27, 2025 | 936 | 906.75 | 906.75 | 937.25 | 906.25 | 4,479 |
August 26, 2025 | 916.25 | 921.13 | 921.13 | 935.5 | 914 | 6,414 |
August 22, 2025 | 873.25 | 926 | 926 | 938.25 | 873 | 15,166 |
August 21, 2025 | 912.5 | 885.25 | 885.25 | 926.5 | 873.25 | 10,476 |
August 20, 2025 | 904.75 | 886.63 | 886.63 | 914.75 | 849 | 15,091 |
August 19, 2025 | 1,001 | 929.13 | 929.13 | 1,004.5 | 920 | 24,934 |
August 18, 2025 | 1,052.5 | 974.25 | 974.25 | 1,074 | 941 | 32,804 |
August 15, 2025 | 1,047.5 | 1,068.75 | 1,068.75 | 1,091 | 1,038 | 9,100 |
August 14, 2025 | 1,050 | 1,048 | 1,048 | 1,062.5 | 1,005.5 | 29,049 |
August 13, 2025 | 1,086.5 | 1,050.25 | 1,050.25 | 1,096 | 1,038.5 | 6,209 |
August 12, 2025 | 998 | 1,066.25 | 1,066.25 | 1,072 | 985.75 | 26,396 |
August 11, 2025 | 1,006 | 1,006 | 1,006 | 1,024 | 996 | 10,069 |
August 08, 2025 | 980 | 987.63 | 987.63 | 995.75 | 960.25 | 15,885 |
August 07, 2025 | 1,033.5 | 1,012 | 1,012 | 1,054.5 | 1,011.5 | 9,924 |
August 06, 2025 | 1,009.5 | 1,014.25 | 1,014.25 | 1,023.5 | 987.68 | 6,876 |
August 05, 2025 | 1,062.5 | 1,009.75 | 1,009.75 | 1,079 | 1,009.75 | 20,911 |
August 04, 2025 | 978.25 | 1,029 | 1,029 | 1,030 | 971.25 | 23,660 |
August 01, 2025 | 1,029.5 | 961.5 | 961.5 | 1,037.5 | 952.25 | 46,877 |
July 31, 2025 | 1,069 | 1,074.75 | 1,074.75 | 1,091 | 1,029.5 | 140,258 |
July 30, 2025 | 820.5 | 800 | 800 | 835 | 798.5 | 69,176 |
July 29, 2025 | 864.5 | 837.5 | 837.5 | 885 | 837.5 | 7,565 |
July 28, 2025 | 851.25 | 854.38 | 854.38 | 876.41 | 845.25 | 26,128 |